Interparfums SA (FRA:I8P)
Germany · Delayed Price · Currency is EUR 25.46
-0.30 (-1.16%)
At close: Dec 19, 2025
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.94 | 25.70 | 24.94 | 25.46 | 25.46 | -1.16% | 247 |
| Dec 18, 2025 | 25.08 | 25.76 | 25.08 | 25.76 | 25.76 | 0.31% | 15 |
| Dec 17, 2025 | 24.98 | 25.76 | 24.98 | 25.68 | 25.68 | 3.30% | 830 |
| Dec 16, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -2.97% | - |
| Dec 15, 2025 | 24.66 | 25.62 | 24.66 | 25.62 | 25.62 | 0.31% | 761 |
| Dec 12, 2025 | 24.44 | 25.54 | 24.44 | 25.54 | 25.54 | 4.76% | 300 |
| Dec 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.25% | - |
| Dec 10, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.62% | - |
| Dec 9, 2025 | 24.34 | 24.72 | 24.34 | 24.72 | 24.72 | -1.90% | 660 |
| Dec 8, 2025 | 25.04 | 25.20 | 25.04 | 25.20 | 25.20 | 3.79% | 200 |
| Dec 5, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.59% | - |
| Dec 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Dec 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.70% | - |
| Dec 2, 2025 | 24.08 | 25.08 | 24.08 | 25.08 | 25.08 | 4.67% | 400 |
| Dec 1, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.61% | - |
| Nov 28, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.86% | - |
| Nov 27, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.35% | - |
| Nov 26, 2025 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 0.68% | 15 |
| Nov 25, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.55% | - |
| Nov 24, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 4.23% | - |
| Nov 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -8.18% | - |
| Nov 20, 2025 | 23.76 | 24.22 | 23.76 | 24.22 | 24.22 | -0.90% | 1,442 |
| Nov 19, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -7.35% | - |
| Nov 18, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.53% | - |
| Nov 17, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.82% | - |
| Nov 14, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -1.26% | - |
| Nov 13, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.44% | - |
| Nov 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.82% | - |
| Nov 10, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - | - |
| Nov 7, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -2.12% | - |
| Nov 6, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.51% | - |
| Nov 5, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.64% | - |
| Nov 4, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.21% | - |
| Nov 3, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.50% | - |
| Oct 31, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Oct 30, 2025 | 28.00 | 28.00 | 27.88 | 27.88 | 27.88 | -2.24% | - |
| Oct 29, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.72% | - |
| Oct 28, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Oct 27, 2025 | 29.14 | 29.14 | 29.02 | 29.02 | 29.02 | -0.89% | - |
| Oct 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.41% | - |
| Oct 23, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.02% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Oct 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.40% | - |
| Oct 20, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 2.61% | - |
| Oct 17, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.39% | - |
| Oct 16, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 6.28% | - |
| Oct 15, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.74% | - |
| Oct 14, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.10% | - |
| Oct 13, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.30% | - |